科华数据 sz.002335
64.09
+3.01%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 53.25 | 54.37 | 51.35 | 52.80 | +1.54% | 29.00 | 12.07% |
| 2025-08-18 | 49.05 | 53.11 | 48.82 | 52.00 | +7.71% | 31.74 | 13.66% |
| 2025-08-15 | 46.29 | 48.73 | 46.29 | 48.28 | +4.46% | 22.87 | 10.55% |
| 2025-08-14 | 47.99 | 48.82 | 46.09 | 46.22 | -3.06% | 24.98 | 11.65% |
| 2025-08-13 | 44.99 | 48.31 | 44.12 | 47.68 | +7.15% | 29.64 | 14.13% |
| 2025-08-12 | 44.30 | 44.61 | 43.20 | 44.50 | +0.77% | 18.88 | 9.41% |
| 2025-08-11 | 42.67 | 45.21 | 42.51 | 44.16 | +3.52% | 22.88 | 11.39% |
| 2025-08-08 | 42.20 | 43.17 | 41.38 | 42.66 | +1.11% | 16.60 | 8.61% |
| 2025-08-07 | 42.74 | 43.33 | 41.88 | 42.19 | -1.29% | 9.60 | 4.98% |
| 2025-08-06 | 42.19 | 43.78 | 41.88 | 42.74 | +1.04% | 12.21 | 6.25% |
| 2025-08-05 | 42.31 | 43.08 | 41.31 | 42.30 | -0.09% | 9.94 | 5.23% |
| 2025-08-04 | 40.62 | 43.00 | 40.44 | 42.34 | +3.02% | 12.29 | 6.42% |
| 2025-08-01 | 42.44 | 42.80 | 40.80 | 41.10 | -2.72% | 12.48 | 6.62% |
| 2025-07-31 | 41.00 | 43.39 | 41.00 | 42.25 | +2.55% | 17.93 | 9.25% |
| 2025-07-30 | 42.30 | 42.37 | 41.13 | 41.20 | -3.51% | 7.77 | 4.12% |
| 2025-07-29 | 42.00 | 42.73 | 40.68 | 42.70 | +0.80% | 11.99 | 6.32% |
| 2025-07-28 | 42.90 | 43.13 | 42.01 | 42.36 | -0.33% | 8.94 | 4.62% |
| 2025-07-25 | 41.85 | 42.53 | 41.45 | 42.50 | +1.99% | 10.04 | 5.26% |
| 2025-07-24 | 41.55 | 41.77 | 41.28 | 41.67 | +0.56% | 7.28 | 3.85% |
| 2025-07-23 | 41.58 | 42.03 | 41.14 | 41.44 | -0.29% | 7.84 | 4.15% |